Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.64	2.70	2.53	2.64	-	-0.38%	73,807,479
Jun 5, 2026	2.53	2.82	2.53	2.65	2.65	3.52%	108,754,179
Jun 4, 2026	2.70	2.77	2.53	2.56	2.56	-4.12%	50,912,100
Jun 3, 2026	2.76	2.78	2.61	2.67	2.67	-3.26%	49,093,300
Jun 2, 2026	2.95	2.95	2.72	2.76	2.76	-3.83%	78,769,701
Jun 1, 2026	2.59	2.87	2.55	2.87	2.87	9.96%	53,967,800
May 29, 2026	2.56	2.69	2.55	2.61	2.61	2.76%	54,758,877
May 28, 2026	2.50	2.58	2.49	2.54	2.54	1.60%	30,915,042
May 27, 2026	2.58	2.60	2.49	2.50	2.50	-3.47%	27,034,034
May 26, 2026	2.66	2.67	2.56	2.59	2.59	-2.63%	28,084,578
May 25, 2026	2.64	2.70	2.62	2.66	2.66	0.76%	30,245,070
May 22, 2026	2.63	2.69	2.60	2.64	2.64	-	34,756,200
May 21, 2026	2.75	2.78	2.61	2.64	2.64	-4.00%	44,362,535
May 20, 2026	2.83	2.86	2.73	2.75	2.75	-3.85%	30,467,100
May 19, 2026	2.85	2.95	2.80	2.86	2.86	2.88%	37,962,300
May 18, 2026	2.85	2.85	2.75	2.78	2.78	-2.80%	29,523,487
May 15, 2026	2.89	2.91	2.83	2.86	2.86	-1.04%	30,504,800
May 14, 2026	3.01	3.03	2.88	2.89	2.89	-3.67%	25,621,280
May 13, 2026	3.09	3.12	2.98	3.00	3.00	-3.54%	31,180,001
May 12, 2026	3.11	3.13	3.03	3.11	3.11	-0.32%	35,789,750
May 11, 2026	3.10	3.17	3.03	3.12	3.12	0.97%	30,504,690
May 8, 2026	3.03	3.12	3.01	3.09	3.09	2.32%	26,038,810
May 7, 2026	3.11	3.11	2.98	3.02	3.02	-2.27%	27,773,310
May 6, 2026	3.08	3.11	3.01	3.09	3.09	0.98%	26,304,060
Apr 30, 2026	2.98	3.13	2.95	3.06	3.06	3.03%	41,025,680
Apr 29, 2026	2.87	2.98	2.86	2.97	2.97	3.48%	28,361,240
Apr 28, 2026	2.91	2.93	2.85	2.87	2.87	-1.03%	19,628,780
Apr 27, 2026	2.90	2.92	2.83	2.90	2.90	0.35%	24,796,240
Apr 24, 2026	2.89	2.91	2.87	2.89	2.89	-	21,643,080
Apr 23, 2026	2.90	2.94	2.87	2.89	2.89	-0.34%	19,587,680
Apr 22, 2026	2.89	2.92	2.87	2.90	2.90	-	14,821,620
Apr 21, 2026	2.92	2.94	2.87	2.90	2.90	-0.68%	19,114,620
Apr 20, 2026	2.90	2.92	2.86	2.92	2.92	-	23,033,070
Apr 17, 2026	2.90	2.99	2.87	2.92	2.92	0.69%	33,165,600
Apr 16, 2026	2.91	2.93	2.85	2.90	2.90	-0.34%	26,422,450
Apr 15, 2026	3.03	3.03	2.90	2.91	2.91	-4.28%	30,897,100
Apr 14, 2026	2.98	3.06	2.94	3.04	3.04	2.36%	28,514,590
Apr 13, 2026	2.93	3.02	2.92	2.97	2.97	1.02%	22,396,200
Apr 10, 2026	2.92	2.98	2.91	2.94	2.94	1.73%	17,775,100
Apr 9, 2026	2.93	2.95	2.88	2.89	2.89	-2.03%	13,255,400
Apr 8, 2026	2.88	2.97	2.86	2.95	2.95	4.24%	20,729,040
Apr 7, 2026	2.81	2.85	2.79	2.83	2.83	1.07%	13,372,200
Apr 3, 2026	2.86	2.87	2.78	2.80	2.80	-2.10%	15,400,300
Apr 2, 2026	2.92	2.93	2.84	2.86	2.86	-3.05%	19,620,200
Apr 1, 2026	2.96	2.96	2.90	2.95	2.95	1.37%	12,214,600
Mar 31, 2026	2.96	3.01	2.90	2.91	2.91	-1.69%	17,450,300
Mar 30, 2026	2.91	2.96	2.88	2.96	2.96	0.68%	13,340,420
Mar 27, 2026	2.89	2.97	2.85	2.94	2.94	1.03%	15,049,800
Mar 26, 2026	2.95	2.98	2.89	2.91	2.91	-1.02%	16,181,900
Mar 25, 2026	2.92	2.97	2.87	2.94	2.94	1.03%	22,267,400